UK markets open in 4 hours 46 minutes
NIKKEI 225
38,715.01 -231.92 (-0.60%) HANG SENG
19,259.06 +38.44 (+0.20%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,427.20 +1.30 (+0.05%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,186.87 -603.23 (-1.08%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 303.35 | 0.00 | - | 18 | 34 | 175.00 | 0.01 | 0.00 | - | 3 | 49 |
| 229.92 | 0.00 | - | 2 | 2 | 180.00 | 0.02 | 0.00 | - | 5 | 38 |
| - | - | - | - | - | 185.00 | 0.03 | 0.00 | - | 11 | 50 |
| 232.45 | 0.00 | - | 2 | 5 | 190.00 | 0.03 | 0.00 | - | 42 | 44 |
| 235.40 | 0.00 | - | 2 | 8 | 195.00 | 0.27 | 0.00 | - | 2 | 43 |
| 213.20 | 0.00 | - | 12 | 0 | 200.00 | 0.04 | 0.00 | - | 2 | 305 |
| 197.00 | 0.00 | - | - | 1 | 210.00 | 0.17 | 0.00 | - | 30 | 54 |
| 187.72 | 0.00 | - | 2 | 1 | 220.00 | 0.01 | 0.00 | - | 1 | 87 |
| 232.55 | 0.00 | - | 2 | 17 | 230.00 | 0.26 | 0.00 | - | 5 | 63 |
| 222.65 | 0.00 | - | 2 | 6 | 240.00 | 0.35 | 0.00 | - | 2 | 35 |
| 226.39 | 0.00 | - | 4 | 4 | 250.00 | 0.05 | 0.00 | - | 1 | 396 |
| 152.09 | 0.00 | - | 2 | 1 | 260.00 | 0.05 | 0.00 | - | 1 | 357 |
| 107.95 | 0.00 | - | 3 | 15 | 270.00 | 0.04 | 0.00 | - | 1 | 354 |
| 132.75 | 0.00 | - | 1 | 3 | 280.00 | 0.05 | 0.00 | - | 2 | 140 |
| 191.07 | 0.00 | - | 4 | 3 | 290.00 | 0.17 | 0.00 | - | 2 | 321 |
| 117.07 | 0.00 | - | 4 | 3 | 295.00 | 0.15 | 0.00 | - | 2 | 76 |
| 130.05 | 0.00 | - | 2 | 36 | 300.00 | 0.14 | 0.00 | - | 2 | 401 |
| 114.37 | 0.00 | - | 1 | 4 | 305.00 | 0.05 | 0.00 | - | 1 | 67 |
| 154.28 | 0.00 | - | 9 | 28 | 310.00 | 0.17 | 0.00 | - | 2 | 77 |
| 117.43 | 0.00 | - | 2 | 12 | 315.00 | 0.32 | 0.00 | - | 1 | 212 |
| 159.36 | 0.00 | - | 15 | 50 | 320.00 | 0.06 | 0.00 | - | 842 | 1,165 |
| 109.42 | 0.00 | - | 2 | 12 | 325.00 | 0.10 | 0.00 | - | 1 | 140 |
| 108.27 | 0.00 | - | 2 | 36 | 330.00 | 0.33 | 0.00 | - | 2 | 436 |
| 80.50 | 0.00 | - | 3 | 28 | 335.00 | 0.07 | 0.00 | - | 48 | 558 |
| 123.57 | 0.00 | - | 36 | 18 | 340.00 | 0.11 | 0.00 | - | 1 | 705 |
| 121.84 | 0.00 | - | 5 | 28 | 345.00 | 0.57 | 0.00 | - | 1 | 444 |
| 110.07 | 0.00 | - | 1 | 33 | 350.00 | 0.03 | -0.16 | -84.21% | 4 | 733 |
| 77.95 | 0.00 | - | 2 | 23 | 355.00 | 0.05 | -0.06 | -54.55% | 2 | 245 |
| 101.60 | 0.00 | - | 1 | 213 | 360.00 | 0.05 | -0.04 | -44.44% | 2 | 589 |
| 88.29 | 0.00 | - | 2 | 115 | 365.00 | 0.13 | 0.00 | - | 1 | 241 |
| 95.41 | 0.00 | - | 1 | 88 | 370.00 | 0.19 | 0.00 | - | 4 | 235 |
| 84.07 | 0.00 | - | 5 | 20 | 375.00 | 0.09 | -0.02 | -18.18% | 1 | 198 |
| 84.00 | 0.00 | - | 1 | 84 | 380.00 | 0.22 | 0.00 | - | 3 | 776 |
| 73.76 | 0.00 | - | 4 | 64 | 385.00 | 0.32 | 0.00 | - | 2 | 862 |
| 67.31 | 0.00 | - | 8 | 76 | 390.00 | 0.15 | -0.03 | -16.67% | 6 | 751 |
| - | - | - | - | - | 395.00 | 0.18 | 0.00 | - | 1 | 22 |
| 62.00 | 0.00 | - | 10 | 363 | 400.00 | 0.24 | +0.02 | +9.09% | 3 | 993 |
| 60.00 | 0.00 | - | - | 1 | 405.00 | 0.41 | 0.00 | - | 1 | 140 |
| 52.86 | 0.00 | - | 20 | 825 | 410.00 | 0.30 | -0.03 | -9.09% | 3 | 1,406 |
| 48.10 | 0.00 | - | 10 | 14 | 415.00 | 0.38 | 0.00 | - | 7 | 149 |
| 43.49 | 0.00 | - | 2 | 1,267 | 420.00 | 0.50 | +0.02 | +4.17% | 18 | 1,851 |
| 29.88 | 0.00 | - | 1 | 33 | 425.00 | 0.66 | +0.01 | +1.54% | 25 | 494 |
| 31.25 | -2.45 | -7.27% | 2 | 411 | 430.00 | 1.07 | +0.19 | +21.59% | 20 | 626 |
| 20.05 | 0.00 | - | 1 | 8 | 435.00 | 1.29 | +0.12 | +10.26% | 28 | 227 |
| 21.10 | -1.80 | -7.86% | 1 | 844 | 440.00 | 2.05 | +0.42 | +25.77% | 5 | 1,921 |
| 16.20 | -3.34 | -17.09% | 6 | 53 | 445.00 | 2.57 | +0.14 | +5.76% | 11 | 461 |
| 13.63 | -1.89 | -12.18% | 3 | 984 | 450.00 | 3.48 | +0.03 | +0.87% | 26 | 595 |
| 10.57 | -1.47 | -12.21% | 16 | 317 | 455.00 | 4.91 | -0.09 | -1.80% | 22 | 452 |
| 8.28 | -0.60 | -6.76% | 53 | 832 | 460.00 | 6.94 | +0.24 | +3.58% | 12 | 516 |
| 5.88 | -0.97 | -14.16% | 53 | 576 | 465.00 | 9.60 | +0.10 | +1.05% | 5 | 253 |
| 3.90 | -0.50 | -11.36% | 39 | 701 | 470.00 | 12.90 | 0.00 | - | 4 | 264 |
| 2.44 | -0.47 | -16.15% | 60 | 652 | 475.00 | 16.70 | 0.00 | - | 1 | 114 |
| 1.39 | -0.38 | -21.47% | 16 | 643 | 480.00 | 19.93 | 0.00 | - | 20 | 230 |
| 0.84 | -0.26 | -23.64% | 9 | 179 | 485.00 | 36.25 | 0.00 | - | 5 | 0 |
| 0.44 | -0.17 | -27.87% | 2 | 660 | 490.00 | 45.78 | 0.00 | - | 20 | 0 |
| 0.34 | -0.06 | -15.00% | 9 | 175 | 495.00 | 49.25 | 0.00 | - | 15 | 0 |
| 0.25 | 0.00 | - | 9 | 872 | 500.00 | 46.65 | 0.00 | - | 1 | 1 |
| 0.14 | -0.05 | -26.32% | 3 | 90 | 505.00 | 51.67 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 1 | 70 | 510.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 464 | 515.00 | - | - | - | - | - |
| 0.07 | -0.03 | -30.00% | 1 | 4,059 | 520.00 | 49.53 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 1 | 100 | 525.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 21 | 31 | 530.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 5 | 7 | 535.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 346 | 540.00 | 53.14 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 2 | 10 | 545.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 550.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 2 | 2 | 555.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 228 | 560.00 | 84.10 | 0.00 | - | 2 | 0 |
| 0.65 | 0.00 | - | 1 | 1 | 565.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 1 | 575.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 25 | 396 | 580.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 128 | 600.00 | 215.47 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 11 | 620.00 | 231.85 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.